Is Onamba Co., Ltd. (5816.T) a Buy, Sell, or Hold?
JPX : 5816.T
Onamba Co., Ltd. — Stock Chart
$1588 JPY
$17 (1.08%)
- Volume
- 10.8K
- Average Volume
- 38.6K
- Market Capitalization
- $19.35B
- P/E Ratio
- 12.35
- Dividend Yield
- 3.53%
- Price Target
- Year High
- $2299.00
- Year Low
- $988.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.88
5816.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $1571.00 | $1588.00 | 1.08% | 10800 |
| 2026-07-22 | $1607.00 | $1571.00 | -2.24% | 60500 |
| 2026-07-21 | $1554.00 | $1569.00 | 0.97% | 35100 |
| 2026-07-17 | $1584.00 | $1532.00 | -3.28% | 85600 |
| 2026-07-16 | $1630.00 | $1601.00 | -1.78% | 14900 |
| 2026-07-15 | $1624.00 | $1627.00 | 0.18% | 21400 |
| 2026-07-14 | $1619.00 | $1615.00 | -0.25% | 31800 |
| 2026-07-13 | $1640.00 | $1628.00 | -0.73% | 20900 |
| 2026-07-10 | $1618.00 | $1635.00 | 1.05% | 18400 |
| 2026-07-09 | $1623.00 | $1622.00 | -0.06% | 14300 |
| 2026-07-08 | $1607.00 | $1592.00 | -0.93% | 30000 |
| 2026-07-07 | $1651.00 | $1620.00 | -1.88% | 25200 |
| 2026-07-06 | $1710.00 | $1661.00 | -2.87% | 13700 |
| 2026-07-03 | $1646.00 | $1688.00 | 2.55% | 12700 |
| 2026-07-02 | $1637.00 | $1646.00 | 0.55% | 27700 |
| 2026-07-01 | $1674.00 | $1645.00 | -1.73% | 13000 |
| 2026-06-30 | $1692.00 | $1674.00 | -1.06% | 14600 |
| 2026-06-29 | $1691.00 | $1658.00 | -1.95% | 64200 |
| 2026-06-26 | $1777.00 | $1721.00 | -3.15% | 201.9K |
| 2026-06-25 | $1794.00 | $1771.00 | -1.28% | 28000 |
| 2026-06-24 | $1761.00 | $1762.00 | 0.06% | 27000 |
| 2026-06-23 | $1830.00 | $1764.00 | -3.61% | 50000 |
| 2026-06-22 | $1869.00 | $1820.00 | -2.62% | 68600 |
| 2026-06-19 | $1818.00 | $1829.00 | 0.61% | 110.7K |
| 2026-06-18 | $1745.00 | $1702.00 | -2.46% | 17000 |
| 2026-06-17 | $1693.00 | $1727.00 | 2.01% | 19600 |
| 2026-06-16 | $1689.00 | $1693.00 | 0.24% | 24200 |
| 2026-06-15 | $1680.00 | $1705.00 | 1.49% | 57500 |
| 2026-06-12 | $1650.00 | $1624.00 | -1.58% | 86500 |
| 2026-06-11 | $1625.00 | $1628.00 | 0.18% | 48100 |
| 2026-06-10 | $1707.00 | $1671.00 | -2.11% | 33700 |
| 2026-06-09 | $1777.00 | $1707.00 | -3.94% | 20400 |
| 2026-06-08 | $1764.00 | $1743.00 | -1.19% | 36000 |
| 2026-06-05 | $1810.00 | $1822.00 | 0.66% | 12600 |
| 2026-06-04 | $1821.00 | $1808.00 | -0.71% | 12500 |
| 2026-06-03 | $1818.00 | $1850.00 | 1.76% | 17400 |
| 2026-06-02 | $1847.00 | $1812.00 | -1.89% | 39000 |
| 2026-06-01 | $1935.00 | $1845.00 | -4.65% | 71200 |
| 2026-05-29 | $1796.00 | $1815.00 | 1.06% | 19400 |
| 2026-05-28 | $1768.00 | $1780.00 | 0.68% | 13900 |
| 2026-05-27 | $1850.00 | $1779.00 | -3.84% | 40800 |
| 2026-05-26 | $1735.00 | $1857.00 | 7.03% | 68200 |
| 2026-05-25 | $1696.00 | $1735.00 | 2.30% | 24600 |
| 2026-05-22 | $1686.00 | $1696.00 | 0.59% | 9000 |
| 2026-05-21 | $1691.00 | $1665.00 | -1.54% | 13700 |
| 2026-05-20 | $1631.00 | $1686.00 | 3.37% | 41300 |
| 2026-05-19 | $1748.00 | $1652.00 | -5.49% | 32300 |
| 2026-05-18 | $1773.00 | $1748.00 | -1.41% | 27000 |
| 2026-05-15 | $1790.00 | $1773.00 | -0.95% | 20600 |
| 2026-05-14 | $1859.00 | $1755.00 | -5.59% | 56400 |
| 2026-05-13 | $1934.00 | $1842.00 | -4.76% | 53000 |
| 2026-05-12 | $1883.00 | $1934.00 | 2.71% | 55600 |
| 2026-05-11 | $1888.00 | $1869.00 | -1.01% | 100.5K |
| 2026-05-08 | $1950.00 | $2000.00 | 2.56% | 72400 |
| 2026-05-07 | $1936.00 | $1975.00 | 2.01% | 44100 |
| 2026-05-01 | $1871.00 | $1891.00 | 1.07% | 16300 |
| 2026-04-30 | $1923.00 | $1871.00 | -2.70% | 13600 |
| 2026-04-28 | $1882.00 | $1920.00 | 2.02% | 15900 |
| 2026-04-27 | $1880.00 | $1881.00 | 0.05% | 61900 |
| 2026-04-24 | $1876.00 | $1849.00 | -1.44% | 27900 |
| 2026-04-23 | $1921.00 | $1875.00 | -2.39% | 23600 |
| 2026-04-22 | $1935.00 | $1920.00 | -0.78% | 15500 |
| 2026-04-21 | $1966.00 | $1937.00 | -1.48% | 23300 |
| 2026-04-20 | $1999.00 | $1951.00 | -2.40% | 26500 |
| 2026-04-17 | $2002.00 | $1985.00 | -0.85% | 36800 |
| 2026-04-16 | $2025.00 | $2024.00 | -0.05% | 32700 |
| 2026-04-15 | $2109.00 | $2019.00 | -4.27% | 57400 |
| 2026-04-14 | $2277.00 | $2100.00 | -7.77% | 96500 |
| 2026-04-13 | $2072.00 | $2227.00 | 7.48% | 128.4K |
| 2026-04-10 | $1875.00 | $2122.00 | 13.17% | 284.4K |
| 2026-04-09 | $1751.00 | $1799.00 | 2.74% | 47300 |
| 2026-04-08 | $1745.00 | $1748.00 | 0.17% | 37100 |
| 2026-04-07 | $1735.00 | $1726.00 | -0.52% | 5400 |
| 2026-04-06 | $1697.00 | $1735.00 | 2.24% | 11700 |
| 2026-04-03 | $1684.00 | $1683.00 | -0.06% | 7800 |
| 2026-04-02 | $1690.00 | $1677.00 | -0.77% | 16700 |
| 2026-04-01 | $1656.00 | $1690.00 | 2.05% | 14600 |
| 2026-03-31 | $1629.00 | $1616.00 | -0.80% | 10400 |
| 2026-03-30 | $1617.00 | $1631.00 | 0.87% | 19500 |
| 2026-03-27 | $1682.00 | $1679.00 | -0.18% | 17500 |
| 2026-03-26 | $1720.00 | $1697.00 | -1.34% | 10500 |
| 2026-03-25 | $1690.00 | $1720.00 | 1.78% | 7100 |
| 2026-03-24 | $1670.00 | $1690.00 | 1.20% | 6000 |
| 2026-03-23 | $1680.00 | $1641.00 | -2.32% | 10900 |
| 2026-03-19 | $1751.00 | $1720.00 | -1.77% | 10500 |
| 2026-03-18 | $1743.00 | $1774.00 | 1.78% | 7000 |
| 2026-03-17 | $1736.00 | $1715.00 | -1.21% | 4000 |
| 2026-03-16 | $1706.00 | $1736.00 | 1.76% | 22500 |
| 2026-03-13 | $1702.00 | $1706.00 | 0.24% | 9700 |
| 2026-03-12 | $1755.00 | $1740.00 | -0.85% | 14200 |